利亚德
sz300296 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.63
涨跌幅
-1.07%
成交量
26,429,800 股
成交额
123,114,712 元
换手率
1.14%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.69 | 4.63 | 4.70 | 4.61 | -1.07% | 26,429,800 | 123,114,712 | 1.14 |
| 2026-10-13 | 4.60 | 4.68 | 4.71 | 4.53 | +0.86% | 31,245,300 | 144,484,048 | 1.35 |
| 2026-10-12 | 4.66 | 4.64 | 4.69 | 4.61 | -0.64% | 22,023,900 | 102,262,136 | 0.95 |
| 2026-10-09 | 4.60 | 4.67 | 4.68 | 4.51 | +1.30% | 41,776,000 | 192,378,544 | 1.80 |
| 2026-10-08 | 4.71 | 4.61 | 4.77 | 4.58 | -2.12% | 40,982,500 | 190,678,704 | 1.77 |
| 2026-09-30 | 4.75 | 4.71 | 4.76 | 4.70 | -0.21% | 22,997,600 | 108,660,576 | 0.99 |
| 2026-09-29 | 4.71 | 4.72 | 4.77 | 4.68 | +0.00% | 22,618,500 | 107,251,232 | 0.97 |
| 2026-09-28 | 4.81 | 4.72 | 4.87 | 4.69 | -1.67% | 32,867,900 | 156,154,816 | 1.42 |
| 2026-09-24 | 4.88 | 4.80 | 4.91 | 4.80 | -2.24% | 27,541,100 | 133,339,856 | 1.19 |
| 2026-09-23 | 4.94 | 4.91 | 5.00 | 4.90 | -1.01% | 31,074,700 | 153,443,136 | 1.34 |
| 2026-09-22 | 4.96 | 4.96 | 5.05 | 4.94 | +0.40% | 46,100,400 | 230,176,480 | 1.99 |
| 2026-09-21 | 4.91 | 4.94 | 4.95 | 4.89 | +1.02% | 29,312,400 | 144,612,288 | 1.26 |
| 2026-09-18 | 4.89 | 4.89 | 4.92 | 4.86 | +0.41% | 27,344,700 | 133,724,280 | 1.18 |
| 2026-09-17 | 4.85 | 4.87 | 4.92 | 4.84 | -0.20% | 24,366,600 | 118,786,112 | 1.05 |
| 2026-09-16 | 4.80 | 4.88 | 4.90 | 4.77 | +1.46% | 31,900,000 | 154,755,488 | 1.37 |
| 2026-09-15 | 4.92 | 4.81 | 4.94 | 4.79 | -2.63% | 43,363,300 | 210,119,088 | 1.87 |
| 2026-09-14 | 4.90 | 4.94 | 4.97 | 4.90 | -0.20% | 25,838,000 | 127,391,584 | 1.11 |
| 2026-09-11 | 4.95 | 4.95 | 4.99 | 4.87 | -1.00% | 50,694,100 | 249,213,776 | 2.18 |
| 2026-09-10 | 5.01 | 5.00 | 5.04 | 4.95 | -0.60% | 36,865,100 | 184,134,880 | 1.59 |
| 2026-09-09 | 5.08 | 5.03 | 5.09 | 5.01 | -0.98% | 34,583,600 | 174,407,440 | 1.49 |
| 2026-09-08 | 5.07 | 5.08 | 5.11 | 5.04 | +0.40% | 36,966,800 | 187,775,584 | 1.59 |
| 2026-09-07 | 5.05 | 5.06 | 5.08 | 5.03 | +0.40% | 32,554,600 | 164,591,376 | 1.40 |
| 2026-09-04 | 5.07 | 5.04 | 5.19 | 5.01 | +0.00% | 58,581,000 | 298,973,088 | 2.52 |
| 2026-09-03 | 5.10 | 5.04 | 5.15 | 5.02 | -0.98% | 37,030,500 | 188,003,152 | 1.60 |
| 2026-09-02 | 5.15 | 5.09 | 5.15 | 5.07 | -1.55% | 29,291,200 | 149,154,832 | 1.26 |
| 2026-09-01 | 5.11 | 5.17 | 5.19 | 5.10 | +0.98% | 40,005,400 | 206,202,896 | 1.72 |
| 2026-08-31 | 5.08 | 5.12 | 5.14 | 5.04 | +0.00% | 35,977,400 | 183,041,696 | 1.55 |
| 2026-08-28 | 5.15 | 5.12 | 5.18 | 5.11 | -0.58% | 30,924,100 | 159,001,040 | 1.33 |
| 2026-08-27 | 5.12 | 5.15 | 5.16 | 5.09 | +0.59% | 30,807,400 | 158,237,904 | 1.33 |
| 2026-08-26 | 5.09 | 5.12 | 5.17 | 5.08 | +0.00% | 31,050,700 | 159,293,952 | 1.34 |
需要全历史数据与程序化访问？
查看 利亚德 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300296 获取全部历史日线。